Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.25 | 1.87% | 13.63 | 13.87 | 13.4752 | 13.50 | 13.38 | 17:59:55 |
COOP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.41 | 14.12 | 12.70 | 13.34 | 505,592 | 0.22 | 1.64% |
| 1 Month | 12.66 | 14.12 | 11.80 | 12.79 | 428,869 | 0.97 | 7.66% |
| 3 Months | 12.16 | 14.12 | 11.80 | 12.78 | 462,998 | 1.47 | 12.09% |
| 6 Months | 7.86 | 14.12 | 7.11 | 10.75 | 596,844 | 5.77 | 73.41% |
| 1 Year | 14.04 | 15.68 | 6.57 | 10.20 | 726,101 | -0.41 | -2.92% |
| 3 Years | 15.56 | 16.53 | 6.57 | 11.03 | 758,616 | -1.93 | -12.4% |
| 5 Years | 15.56 | 16.53 | 6.57 | 11.03 | 758,616 | -1.93 | -12.4% |
COOP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2020 | 13.63 | 0.25 | 1.87% | 13.50 | 13.87 | 13.4752 | 370,672 |
| Jan 16 2020 | 13.38 | 0.61 | 4.78% | 12.77 | 13.46 | 12.77 | 449,289 |
| Jan 15 2020 | 12.77 | -0.32 | -2.44% | 12.91 | 13.08 | 12.70 | 446,863 |
| Jan 14 2020 | 13.09 | -0.68 | -4.94% | 13.70 | 14.12 | 13.00 | 442,051 |
| Jan 13 2020 | 13.77 | 0.41 | 3.07% | 13.38 | 13.79 | 13.28 | 781,565 |
| Jan 10 2020 | 13.36 | -0.01 | -0.07% | 13.41 | 13.74 | 13.28 | 408,193 |
| Jan 09 2020 | 13.37 | 1.03 | 8.35% | 12.48 | 13.485 | 12.46 | 621,217 |
| Jan 08 2020 | 12.34 | -0.01 | -0.08% | 12.33 | 12.56 | 12.20 | 368,262 |
| Jan 07 2020 | 12.35 | 0.05 | 0.41% | 12.20 | 12.39 | 12.01 | 325,368 |
| Jan 06 2020 | 12.30 | 0.14 | 1.15% | 12.03 | 12.35 | 11.80 | 485,714 |
| Jan 03 2020 | 12.16 | -0.06 | -0.45% | 12.05 | 12.22 | 11.90 | 357,060 |
| Jan 02 2020 | 12.215 | -0.30 | -2.36% | 12.54 | 12.60 | 12.10 | 564,480 |
| Dec 31 2019 | 12.51 | 0.00 | 0.0% | 12.43 | 12.61 | 12.40 | 512,824 |
| Dec 30 2019 | 12.51 | -0.32 | -2.49% | 12.75 | 12.79 | 12.49 | 452,713 |
| Dec 27 2019 | 12.83 | 0.32 | 2.56% | 12.50 | 12.83 | 12.48 | 365,275 |
| Dec 26 2019 | 12.51 | 0.04 | 0.32% | 12.48 | 12.54 | 12.29 | 274,389 |
| Dec 24 2019 | 12.47 | 0.02 | 0.16% | 12.47 | 12.50 | 12.30 | 126,424 |
| Dec 23 2019 | 12.45 | -0.29 | -2.28% | 12.79 | 12.79 | 12.42 | 375,577 |
| Dec 20 2019 | 12.74 | 0.07 | 0.55% | 12.66 | 12.78 | 12.52 | 465,873 |
